Chevron Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	68.320	68.780	68.010	68.620	34.877	7,957,000
2009-08-19	66.250	68.500	66.060	68.160	34.643	11,183,300
2009-08-18	66.560	67.090	66.500	66.940	34.023	7,872,300
2009-08-17	66.650	67.070	66.350	66.590	33.845	13,435,800
2009-08-14	68.570	68.670	67.590	68.630	34.537	8,835,100
2009-08-13	69.060	69.060	68.070	68.530	34.486	8,299,700
2009-08-12	68.110	69.230	68.020	68.720	34.582	8,962,200
2009-08-11	68.830	69.100	67.680	67.940	34.189	9,080,700
2009-08-10	69.280	69.790	68.840	69.230	34.839	7,914,600
2009-08-07	69.680	70.150	69.150	69.500	34.974	9,086,500
2009-08-06	69.860	69.880	68.710	69.250	34.849	8,660,700
2009-08-05	70.420	70.490	69.400	69.790	35.120	9,231,300
2009-08-04	69.970	70.450	69.640	70.410	35.432	9,692,400
2009-08-03	70.260	70.540	69.810	70.400	35.427	13,222,100
2009-07-31	67.150	69.690	67.010	69.470	34.959	16,302,600
2009-07-30	67.930	68.500	67.010	67.700	34.069	11,541,900
2009-07-29	67.500	67.820	66.460	67.120	33.777	10,749,700
2009-07-28	68.210	68.530	67.540	68.340	34.391	10,773,100
2009-07-27	68.620	68.990	68.220	68.850	34.647	7,844,300
2009-07-24	67.660	68.600	67.440	68.430	34.436	8,897,100
2009-07-23	65.970	68.090	65.920	67.890	34.164	11,272,000
2009-07-22	65.540	66.880	65.400	65.940	33.183	9,911,400
2009-07-21	66.340	66.550	65.400	66.250	33.339	9,759,500
2009-07-20	65.690	66.120	65.110	65.640	33.032	9,632,300
2009-07-17	64.720	65.340	64.220	65.120	32.770	11,911,100
2009-07-16	64.260	65.090	64.010	64.890	32.655	10,292,100
2009-07-15	64.150	64.730	64.000	64.570	32.494	13,601,500
2009-07-14	63.000	63.340	62.370	63.000	31.704	12,881,000
2009-07-13	61.460	62.480	60.910	62.440	31.422	15,929,100
2009-07-10	61.760	61.800	60.880	61.400	30.898	16,790,000
2009-07-09	63.620	63.650	62.780	63.080	31.744	8,580,300
2009-07-08	62.670	63.170	61.900	62.780	31.593	11,905,600
2009-07-07	63.930	64.090	62.660	62.700	31.553	9,519,400
2009-07-06	63.690	64.280	62.570	64.140	32.277	10,673,300
2009-07-02	65.610	65.780	64.420	64.420	32.418	10,747,800
2009-07-01	66.930	67.870	66.390	66.520	33.475	10,397,100
2009-06-30	66.940	67.480	65.520	66.250	33.339	12,772,700
2009-06-29	66.410	67.090	66.080	66.880	33.656	10,288,800
2009-06-26	66.610	66.610	65.780	65.950	33.188	11,011,600
2009-06-25	65.500	67.300	65.220	66.870	33.651	12,828,800
2009-06-24	66.340	67.090	65.450	65.720	33.072	11,633,300
2009-06-23	66.150	66.750	65.590	65.960	33.193	13,029,800
2009-06-22	67.080	67.300	65.640	65.760	33.092	16,404,600
2009-06-19	68.820	68.920	67.370	68.060	34.250	16,452,900
2009-06-18	68.550	69.270	68.000	68.430	34.436	10,478,700
2009-06-17	69.440	69.880	68.460	68.830	34.637	15,484,700
2009-06-16	71.700	71.720	69.830	69.880	35.166	11,267,000
2009-06-15	71.960	71.960	70.360	71.080	35.770	13,317,100
2009-06-12	71.190	72.750	70.690	72.670	36.570	13,931,600
2009-06-11	70.360	72.500	70.190	71.900	36.182	14,600,000
2009-06-10	71.000	71.500	69.450	70.220	35.337	14,356,300
2009-06-09	70.060	70.620	69.490	70.190	35.322	10,021,900
2009-06-08	69.000	69.980	68.630	69.580	35.015	9,557,700
2009-06-05	69.940	70.590	68.880	69.370	34.909	11,204,400
2009-06-04	68.970	69.850	68.480	69.790	35.120	11,298,900
2009-06-03	68.730	68.990	67.250	68.260	34.350	14,907,700
2009-06-02	69.100	69.740	68.820	69.350	34.899	10,311,000
2009-06-01	67.800	69.670	67.440	69.210	34.829	14,222,500
2009-05-29	66.550	66.940	65.900	66.670	33.550	12,171,400
2009-05-28	65.050	66.350	64.260	65.810	33.118	12,182,800

← NewerPage 73 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2004-09-13	2:1
1994-06-13	2:1

Dividends

Ex-date	Amount
2026-08-19	1.7800 USD
2026-05-19	1.7800 USD
2026-02-17	1.7800 USD
2025-11-18	1.7100 USD
2025-08-19	1.7100 USD
2025-05-19	1.7100 USD
2025-02-14	1.7100 USD
2024-11-18	1.6300 USD
2024-08-19	1.6300 USD
2024-05-16	1.6300 USD
2024-02-15	1.6300 USD
2023-11-16	1.5100 USD
2023-08-17	1.5100 USD
2023-05-18	1.5100 USD
2023-02-15	1.5100 USD
2022-11-17	1.4200 USD
2022-08-18	1.4200 USD
2022-05-18	1.4200 USD
2022-02-15	1.4200 USD
2021-11-17	1.3400 USD
2021-08-18	1.3400 USD
2021-05-18	1.3400 USD
2021-02-16	1.2900 USD
2020-11-17	1.2900 USD
2020-08-18	1.2900 USD
2020-05-18	1.2900 USD
2020-02-14	1.2900 USD
2019-11-15	1.1900 USD
2019-08-16	1.1900 USD
2019-05-16	1.1900 USD
2019-02-14	1.1900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.